Deutsche Märkte öffnen in 4 Stunden 5 Minuten
Nikkei 225
39.135,91 +66,23 (+0,17%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.645,14 +4.188,96 (+6,82%) CMC Crypto 200
1.514,44 +160,02 (+11,82%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240607C00070000 | 2024-05-14 12:20PM EDT | 70.00 | 20.71 | 21.20 | 21.35 | 0.00 | - | - | 1 | 65.04% |
| TLT240607C00080000 | 2024-05-10 3:27PM EDT | 80.00 | 10.36 | 11.20 | 11.35 | 0.00 | - | 4 | 6 | 39.55% |
| TLT240607C00082000 | 2024-05-02 2:28PM EDT | 82.00 | 7.35 | 9.20 | 9.35 | 0.00 | - | - | 2 | 33.59% |
| TLT240607C00082500 | 2024-05-14 3:49PM EDT | 82.50 | 8.60 | 8.70 | 8.85 | 0.00 | - | - | 5 | 32.13% |
| TLT240607C00083000 | 2024-05-13 1:57PM EDT | 83.00 | 7.85 | 8.20 | 8.35 | 0.00 | - | 3 | 22 | 30.62% |
| TLT240607C00084000 | 2024-05-02 10:02AM EDT | 84.00 | 4.81 | 7.20 | 7.40 | 0.00 | - | - | 17 | 29.05% |
| TLT240607C00084500 | 2024-05-08 1:40PM EDT | 84.50 | 6.25 | 6.70 | 6.90 | 0.00 | - | - | 3 | 27.49% |
| TLT240607C00085000 | 2024-05-13 1:57PM EDT | 85.00 | 5.85 | 6.25 | 6.35 | 0.00 | - | 3 | 35 | 24.51% |
| TLT240607C00086000 | 2024-05-15 1:49PM EDT | 86.00 | 6.47 | 5.25 | 5.40 | 0.00 | - | 4 | 26 | 22.71% |
| TLT240607C00086500 | 2024-05-20 9:51AM EDT | 86.50 | 4.85 | 4.75 | 4.90 | +1.05 | +27.63% | 8 | 71 | 21.09% |
| TLT240607C00087000 | 2024-05-20 11:07AM EDT | 87.00 | 4.25 | 4.25 | 4.40 | -0.98 | -18.74% | 20 | 41 | 19.46% |
| TLT240607C00087500 | 2024-05-15 10:32AM EDT | 87.50 | 4.55 | 3.75 | 3.90 | 0.00 | - | 12 | 47 | 17.77% |
| TLT240607C00088000 | 2024-05-17 1:17PM EDT | 88.00 | 3.65 | 3.25 | 3.40 | 0.00 | - | 3 | 280 | 16.11% |
| TLT240607C00088500 | 2024-05-17 2:32PM EDT | 88.50 | 3.20 | 2.83 | 2.91 | 0.00 | - | 5 | 96 | 14.55% |
| TLT240607C00089000 | 2024-05-20 12:14PM EDT | 89.00 | 2.42 | 2.39 | 2.44 | -1.24 | -33.88% | 1 | 187 | 13.28% |
| TLT240607C00089500 | 2024-05-20 9:39AM EDT | 89.50 | 1.98 | 1.96 | 2.01 | -0.32 | -13.91% | 2 | 85 | 12.45% |
| TLT240607C00090000 | 2024-05-20 3:53PM EDT | 90.00 | 1.58 | 1.58 | 1.61 | -0.28 | -15.05% | 56 | 748 | 11.79% |
| TLT240607C00090500 | 2024-05-20 3:47PM EDT | 90.50 | 1.24 | 1.24 | 1.26 | -0.29 | -18.95% | 200 | 311 | 11.40% |
| TLT240607C00091000 | 2024-05-20 3:42PM EDT | 91.00 | 0.95 | 0.94 | 0.96 | -0.23 | -19.49% | 284 | 2,118 | 11.13% |
| TLT240607C00091500 | 2024-05-20 3:26PM EDT | 91.50 | 0.73 | 0.69 | 0.71 | -0.17 | -18.89% | 582 | 10,183 | 10.96% |
| TLT240607C00092000 | 2024-05-20 3:34PM EDT | 92.00 | 0.49 | 0.49 | 0.51 | -0.18 | -26.87% | 285 | 915 | 10.87% |
| TLT240607C00092500 | 2024-05-20 3:14PM EDT | 92.50 | 0.37 | 0.34 | 0.35 | -0.13 | -26.00% | 574 | 904 | 10.72% |
| TLT240607C00093000 | 2024-05-20 3:26PM EDT | 93.00 | 0.24 | 0.22 | 0.24 | -0.11 | -31.43% | 422 | 2,721 | 10.77% |
| TLT240607C00093500 | 2024-05-20 3:05PM EDT | 93.50 | 0.17 | 0.15 | 0.16 | -0.07 | -29.17% | 58 | 515 | 10.79% |
| TLT240607C00094000 | 2024-05-20 3:47PM EDT | 94.00 | 0.10 | 0.10 | 0.11 | -0.06 | -37.50% | 648 | 11,809 | 11.04% |
| TLT240607C00095000 | 2024-05-20 12:31PM EDT | 95.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 37 | 816 | 11.91% |
| TLT240607C00096000 | 2024-05-20 12:17PM EDT | 96.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 103 | 929 | 13.09% |
| TLT240607C00097000 | 2024-05-17 3:12PM EDT | 97.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 352 | 14.45% |
| TLT240607C00098000 | 2024-05-20 3:18PM EDT | 98.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 11 | 72 | 16.41% |
| TLT240607C00099000 | 2024-05-16 10:15AM EDT | 99.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 50 | 31 | 17.19% |
| TLT240607C00100000 | 2024-05-20 10:21AM EDT | 100.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 69 | 602 | 19.14% |
| TLT240607C00105000 | 2024-05-20 9:40AM EDT | 105.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2 | 437 | 27.34% |
| TLT240607C00110000 | 2024-05-15 9:41AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 93 | 32.42% |
| TLT240607C00115000 | 2024-05-13 9:38AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 39.06% |
| TLT240607C00125000 | 2024-05-14 3:03PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 51.56% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240607P00060000 | 2024-05-13 11:59AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 64.06% |
| TLT240607P00070000 | 2024-05-09 10:13AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 16 | 44.53% |
| TLT240607P00075000 | 2024-05-09 11:51AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 66 | 34.38% |
| TLT240607P00080000 | 2024-05-17 3:32PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 74 | 273 | 25.78% |
| TLT240607P00082000 | 2024-05-16 3:50PM EDT | 82.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 54 | 21.49% |
| TLT240607P00082500 | 2024-05-15 10:39AM EDT | 82.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 40 | 42 | 20.51% |
| TLT240607P00083000 | 2024-05-15 11:35AM EDT | 83.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 6 | 66 | 19.34% |
| TLT240607P00083500 | 2024-05-20 12:47PM EDT | 83.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 15 | 296 | 18.36% |
| TLT240607P00084000 | 2024-05-17 1:17PM EDT | 84.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 6 | 173 | 18.36% |
| TLT240607P00084500 | 2024-05-17 9:49AM EDT | 84.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 339 | 17.19% |
| TLT240607P00085000 | 2024-05-20 11:22AM EDT | 85.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 116 | 523 | 16.02% |
| TLT240607P00085500 | 2024-05-20 10:38AM EDT | 85.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 12 | 161 | 15.63% |
| TLT240607P00086000 | 2024-05-20 10:37AM EDT | 86.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 2 | 320 | 14.45% |
| TLT240607P00086500 | 2024-05-17 9:48AM EDT | 86.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 6 | 137 | 13.77% |
| TLT240607P00087000 | 2024-05-20 3:32PM EDT | 87.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 47 | 232 | 12.99% |
| TLT240607P00087500 | 2024-05-20 12:28PM EDT | 87.50 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 14 | 153 | 12.50% |
| TLT240607P00088000 | 2024-05-20 1:22PM EDT | 88.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 146 | 843 | 12.11% |
| TLT240607P00088500 | 2024-05-20 1:25PM EDT | 88.50 | 0.15 | 0.14 | 0.15 | 0.00 | - | 62 | 3,293 | 11.62% |
| TLT240607P00089000 | 2024-05-20 1:38PM EDT | 89.00 | 0.21 | 0.21 | 0.22 | -0.01 | -4.55% | 30 | 803 | 11.48% |
| TLT240607P00089500 | 2024-05-20 3:32PM EDT | 89.50 | 0.30 | 0.30 | 0.32 | +0.01 | +3.45% | 38 | 129 | 11.38% |
| TLT240607P00090000 | 2024-05-20 3:59PM EDT | 90.00 | 0.45 | 0.44 | 0.45 | +0.03 | +7.14% | 82 | 1,403 | 11.23% |
| TLT240607P00090500 | 2024-05-20 3:17PM EDT | 90.50 | 0.62 | 0.62 | 0.63 | +0.05 | +8.77% | 159 | 3,692 | 11.28% |
| TLT240607P00091000 | 2024-05-20 3:17PM EDT | 91.00 | 0.81 | 0.84 | 0.85 | +0.02 | +2.53% | 752 | 6,406 | 11.26% |
| TLT240607P00091500 | 2024-05-20 3:28PM EDT | 91.50 | 1.08 | 1.10 | 1.12 | +0.07 | +6.93% | 21 | 5,786 | 11.35% |
| TLT240607P00092000 | 2024-05-20 3:33PM EDT | 92.00 | 1.44 | 1.41 | 1.43 | +0.14 | +10.77% | 98 | 555 | 11.40% |
| TLT240607P00092500 | 2024-05-20 2:20PM EDT | 92.50 | 1.64 | 1.76 | 1.80 | +0.05 | +3.14% | 12 | 326 | 11.77% |
| TLT240607P00093000 | 2024-05-20 10:02AM EDT | 93.00 | 2.18 | 2.15 | 2.20 | +0.17 | +8.46% | 8 | 2,176 | 12.11% |
| TLT240607P00093500 | 2024-05-20 9:43AM EDT | 93.50 | 2.66 | 2.58 | 2.64 | +0.90 | +51.14% | 10 | 143 | 12.79% |
| TLT240607P00094000 | 2024-05-20 10:59AM EDT | 94.00 | 3.10 | 3.00 | 3.10 | +0.38 | +13.97% | 205 | 141 | 13.62% |
| TLT240607P00095000 | 2024-05-16 3:23PM EDT | 95.00 | 3.15 | 3.95 | 4.10 | 0.00 | - | 25 | 297 | 16.60% |
| TLT240607P00096000 | 2024-05-03 9:59AM EDT | 96.00 | 6.25 | 4.95 | 5.05 | 0.00 | - | 11 | 0 | 18.07% |
| TLT240607P00100000 | 2024-05-08 10:18AM EDT | 100.00 | 9.57 | 8.90 | 9.05 | 0.00 | - | - | 0 | 27.83% |
| TLT240607P00105000 | 2024-05-16 9:42AM EDT | 105.00 | 12.88 | 13.90 | 14.05 | 0.00 | - | - | 0 | 38.57% |
